First Trust Municipal High Income ETF - FMHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.22	48.16	48.16	48.23	48.11	83,500
January 12, 2026	48.2	48.14	48.14	48.2	48.1	68,600
January 09, 2026	48.21	48.18	48.18	48.21	48.11	83,802
January 08, 2026	48.21	48.13	48.13	48.21	48.11	127,500
January 07, 2026	48.07	48.18	48.18	48.18	48.07	100,512
January 06, 2026	47.95	47.99	47.99	48.06	47.9	185,900
January 05, 2026	47.98	47.99	47.99	48.05	47.95	108,933
January 02, 2026	48.01	47.99	47.99	48.01	47.91	152,800
December 31, 2025	47.96	47.93	47.93	47.96	47.87	142,427
December 30, 2025	47.82	47.91	47.91	47.92	47.82	155,300
December 29, 2025	47.87	47.91	47.91	47.91	47.83	90,532
December 26, 2025	47.9	47.84	47.84	47.9	47.81	92,100
December 24, 2025	47.83	47.85	47.85	47.89	47.81	61,000
December 23, 2025	47.77	47.82	47.82	47.85	47.76	66,700
December 22, 2025	47.8	47.82	47.82	47.85	47.79	101,139
December 19, 2025	47.74	47.8	47.8	47.87	47.74	140,400
December 18, 2025	47.89	47.76	47.76	47.89	47.76	115,246
December 17, 2025	47.73	47.75	47.75	47.81	47.72	77,504
December 16, 2025	47.7	47.78	47.78	47.79	47.7	113,000
December 15, 2025	47.63	47.72	47.72	47.74	47.63	83,542
December 12, 2025	47.72	47.69	47.69	47.75	47.64	99,100
December 11, 2025	47.9	47.9	47.73	47.96	47.87	54,219
December 10, 2025	47.8	47.88	47.71	47.9	47.8	139,700
December 09, 2025	47.93	47.81	47.64	47.93	47.78	94,041
December 08, 2025	47.81	47.84	47.67	47.87	47.79	131,000
December 05, 2025	47.89	47.83	47.66	47.89	47.77	81,621
December 04, 2025	48.1	47.85	47.68	48.1	47.77	54,700
December 03, 2025	47.86	47.85	47.85	47.93	47.79	157,201
December 02, 2025	47.97	47.86	47.86	47.97	47.81	94,300
December 01, 2025	47.98	47.92	47.92	47.98	47.81	70,000
November 28, 2025	48.08	48	48	48.08	47.96	24,362
November 26, 2025	47.98	48	48	48.05	47.94	56,571
November 25, 2025	47.99	47.95	47.95	48.01	47.88	77,000
November 24, 2025	48.1	47.95	47.95	48.1	47.9	130,835
November 21, 2025	48.07	47.95	47.95	48.07	47.92	64,342
November 20, 2025	48.07	48.07	47.9	48.17	48.01	85,033
November 19, 2025	48.11	48.07	47.9	48.14	48	44,225
November 18, 2025	48.14	48.11	47.94	48.21	48.04	113,400
November 17, 2025	48.02	48.03	47.86	48.1	48	87,321
November 14, 2025	48.04	47.94	47.77	48.07	47.93	130,600
November 13, 2025	48.17	48.02	47.85	48.17	47.98	56,400
November 12, 2025	48.29	48.11	47.94	48.29	48.04	37,108
November 11, 2025	48.17	48.17	48	48.2	48.05	60,700
November 10, 2025	48.09	48.01	47.84	48.09	47.95	62,800
November 07, 2025	47.81	48.05	48.05	48.1	47.81	61,301
November 06, 2025	47.88	48	48	48.04	47.88	120,900
November 05, 2025	47.95	47.94	47.94	48.09	47.9	61,400
November 04, 2025	47.88	48.05	48.05	48.11	47.88	67,001
November 03, 2025	47.89	47.98	47.98	48.06	47.89	92,800
October 31, 2025	48.28	48.06	48.06	48.28	47.93	57,337
October 30, 2025	48.02	48.04	48.04	48.05	47.9	90,145
October 29, 2025	48.07	48.01	48.01	48.15	47.95	66,700
October 28, 2025	48.23	48.1	48.1	48.23	48.03	115,126
October 27, 2025	48.2	48.14	48.14	48.2	48.08	59,600
October 24, 2025	47.99	48.13	48.13	48.19	47.99	72,035
October 23, 2025	48.12	48.09	48.09	48.12	48	64,800
October 22, 2025	47.94	48.1	48.1	48.19	47.94	51,418
October 21, 2025	48.17	48.06	48.06	48.17	47.88	111,700
October 20, 2025	48.29	48.22	48.05	48.29	48.14	48,600
October 17, 2025	48.1	48.14	48.14	48.17	48.03	39,510

First Trust Municipal High Income ETF (FMHI) NASDAQ